Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.38 54.18 52.98 53.01 2,422,399 +0.18(+0.34%)
Oct 30, 2018 51.75 52.96 51.64 52.84 2,045,072 +1.13(+2.18%)
Oct 29, 2018 53.59 53.63 50.89 51.71 2,280,929 -1.09(-2.06%)
Oct 26, 2018 52.32 53.34 51.86 52.80 2,045,357 -0.22(-0.41%)
Oct 25, 2018 53.00 53.67 52.44 53.01 2,629,232 +0.72(+1.38%)
Oct 24, 2018 54.96 55.11 52.21 52.29 3,863,465 -2.30(-4.22%)
Oct 23, 2018 54.54 55.15 53.65 54.60 4,329,601 -1.02(-1.83%)
Oct 22, 2018 56.08 56.65 55.14 55.61 3,384,185 -0.48(-0.86%)
Oct 19, 2018 57.20 57.83 55.96 56.10 3,767,913 -0.73(-1.29%)
Oct 18, 2018 57.27 59.99 56.65 56.83 13,623,372 -7.21(-11.25%)
Oct 17, 2018 65.98 66.16 63.91 64.04 2,739,834 -1.96(-2.97%)
Oct 16, 2018 65.61 66.49 65.05 65.99 2,044,240 +0.94(+1.44%)
Oct 15, 2018 64.83 65.56 64.59 65.06 1,612,311 +0.73(+1.14%)
Oct 12, 2018 65.20 65.72 63.17 64.32 2,202,055 +0.00(+0.00%)
Oct 11, 2018 66.24 66.58 64.10 64.32 1,982,668 -2.28(-3.43%)
Oct 10, 2018 69.34 69.34 66.54 66.61 1,673,954 -2.92(-4.19%)
Oct 09, 2018 70.71 70.71 69.49 69.52 1,046,155 -1.35(-1.91%)
Oct 08, 2018 70.19 70.96 70.04 70.88 1,223,700 +0.64(+0.91%)
Oct 05, 2018 70.83 71.33 70.12 70.24 865,121 -0.54(-0.77%)
Oct 04, 2018 70.89 71.23 70.34 70.78 1,165,692 -0.11(-0.15%)
Oct 03, 2018 71.31 71.76 70.86 70.89 1,092,678 -0.11(-0.15%)
Oct 02, 2018 70.97 71.12 70.19 71.00 657,591 +0.05(+0.07%)
Oct 01, 2018 71.02 71.28 70.69 70.95 799,516 +0.30(+0.42%)
Sep 28, 2018 70.36 70.96 70.22 70.65 1,237,796 -0.03(-0.04%)
Sep 27, 2018 70.86 71.16 70.62 70.68 715,910 -0.02(-0.03%)
Sep 26, 2018 71.56 71.62 70.62 70.70 1,143,430 -0.77(-1.08%)
Sep 25, 2018 70.78 72.03 70.44 71.47 1,990,563 +0.93(+1.32%)
Sep 24, 2018 70.88 70.88 70.34 70.54 860,936 -0.45(-0.64%)
Sep 21, 2018 70.27 71.00 70.04 71.00 3,331,306 +1.02(+1.46%)
Sep 20, 2018 71.14 71.44 69.88 69.98 1,592,883 -0.92(-1.30%)
Sep 19, 2018 70.98 71.93 70.67 70.90 1,778,202 +0.16(+0.22%)
Sep 18, 2018 70.42 70.92 70.00 70.74 1,281,331 +0.64(+0.92%)
Sep 17, 2018 69.76 70.54 69.61 70.10 1,444,645 +0.34(+0.48%)
Sep 14, 2018 69.10 69.80 69.10 69.76 1,829,380 +0.70(+1.02%)
Sep 13, 2018 69.09 69.60 68.88 69.06 1,111,294 +0.14(+0.20%)
Sep 12, 2018 69.14 69.21 68.59 68.92 1,407,485 -0.25(-0.36%)
Sep 11, 2018 68.82 69.46 68.41 69.17 888,968 +0.13(+0.19%)
Sep 10, 2018 68.66 69.23 68.39 69.04 1,185,574 +0.70(+1.03%)
Sep 07, 2018 68.64 68.64 67.73 68.34 1,188,366 -0.45(-0.66%)
Sep 06, 2018 69.09 69.66 68.76 68.79 1,732,701 -0.22(-0.32%)
Sep 05, 2018 68.55 69.14 68.38 69.01 1,020,311 +0.36(+0.52%)
Sep 04, 2018 68.21 68.71 67.98 68.65 1,245,025 +0.43(+0.64%)
Aug 31, 2018 68.22 68.22 68.22 0 -0.34(-0.49%)
Aug 30, 2018 68.83 69.11 68.41 68.55 1,077,811 -0.24(-0.34%)
Aug 29, 2018 68.63 69.04 68.15 68.79 1,425,249 +0.19(+0.27%)
Aug 28, 2018 68.77 68.86 68.26 68.60 1,513,238 +0.18(+0.26%)
Aug 27, 2018 68.18 68.86 68.06 68.43 1,589,660 +0.60(+0.89%)
Aug 24, 2018 67.65 68.04 67.54 67.82 1,136,557 +0.33(+0.48%)
Aug 23, 2018 67.51 67.78 67.05 67.50 1,425,019 -0.13(-0.19%)
Aug 22, 2018 67.95 68.08 67.45 67.63 2,125,418 -0.47(-0.70%)
Aug 21, 2018 67.01 68.14 66.90 68.10 1,860,301 +1.25(+1.86%)
Aug 20, 2018 66.01 67.03 66.01 66.86 1,605,820 +0.99(+1.50%)
Aug 17, 2018 65.52 66.19 65.20 65.87 1,632,789 +0.44(+0.68%)
Aug 16, 2018 65.08 65.50 65.01 65.42 1,118,104 +0.74(+1.15%)
Aug 15, 2018 64.87 65.01 63.88 64.68 1,285,806 -0.57(-0.88%)
Aug 14, 2018 64.73 65.47 64.62 65.25 1,085,710 +0.63(+0.98%)
Aug 13, 2018 64.93 65.46 64.21 64.62 1,322,481 -0.36(-0.55%)
Aug 10, 2018 65.21 65.43 64.64 64.98 1,296,942 -0.45(-0.69%)
Aug 09, 2018 66.21 66.56 65.21 65.43 1,514,932 -0.78(-1.18%)
Aug 08, 2018 66.34 66.36 65.77 66.21 807,713 -0.17(-0.25%)
Aug 07, 2018 66.15 66.88 65.98 66.38 1,076,484 +0.22(+0.33%)
Aug 06, 2018 66.16 66.44 65.87 66.16 1,287,644 -0.05(-0.07%)
Aug 03, 2018 66.75 66.93 65.51 66.21 1,626,920 -0.55(-0.83%)
Aug 02, 2018 66.19 66.82 66.09 66.77 1,415,857 +0.06(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.